Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.7462 | 0.7860 | 0.7400 | 0.7600 | 1,012,289 | +0.01(+1.33%) |
May 30, 2017 | 0.7007 | 0.7545 | 0.7000 | 0.7500 | 727,978 | +0.03(+4.25%) |
May 26, 2017 | 0.7225 | 0.7448 | 0.7020 | 0.7194 | 414,922 | -0.01(-1.09%) |
May 25, 2017 | 0.7390 | 0.7390 | 0.7050 | 0.7273 | 340,115 | -0.01(-1.01%) |
May 24, 2017 | 0.7700 | 0.7700 | 0.7027 | 0.7347 | 491,529 | -0.03(-3.99%) |
May 23, 2017 | 0.8000 | 0.8700 | 0.7500 | 0.7652 | 1,431,392 | -0.02(-2.51%) |
May 22, 2017 | 0.7390 | 0.7990 | 0.7332 | 0.7849 | 2,211,761 | +0.06(+8.41%) |
May 19, 2017 | 0.7100 | 0.7410 | 0.7100 | 0.7240 | 941,499 | +0.03(+3.58%) |
May 18, 2017 | 0.7000 | 0.7100 | 0.6501 | 0.6990 | 754,514 | -0.01(-1.80%) |
May 17, 2017 | 0.7600 | 0.7700 | 0.7101 | 0.7118 | 1,110,142 | -0.05(-6.95%) |
May 16, 2017 | 0.7608 | 0.8000 | 0.7310 | 0.7650 | 1,354,712 | -0.01(-1.23%) |
May 15, 2017 | 0.8225 | 0.8600 | 0.7500 | 0.7745 | 2,988,241 | -0.05(-6.18%) |
May 12, 2017 | 0.9000 | 0.9290 | 0.8010 | 0.8255 | 2,507,668 | -0.10(-10.38%) |
May 11, 2017 | 1.070 | 1.080 | 0.9200 | 0.9211 | 7,973,259 | -0.14(-13.10%) |
May 10, 2017 | 1.050 | 1.150 | 1.050 | 1.060 | 1,354,977 | -0.09(-7.83%) |
May 09, 2017 | 1.170 | 1.180 | 1.130 | 1.150 | 622,555 | -0.02(-1.71%) |
May 08, 2017 | 1.190 | 1.190 | 1.120 | 1.170 | 360,396 | +0.01(+0.86%) |
May 05, 2017 | 1.140 | 1.160 | 1.110 | 1.160 | 481,346 | +0.04(+3.57%) |
May 04, 2017 | 1.200 | 1.210 | 1.120 | 1.120 | 582,572 | -0.04(-3.45%) |
May 03, 2017 | 1.220 | 1.250 | 1.140 | 1.160 | 685,145 | -0.07(-5.69%) |
May 02, 2017 | 1.200 | 1.235 | 1.100 | 1.230 | 799,483 | +0.03(+2.50%) |
May 01, 2017 | 1.190 | 1.210 | 1.180 | 1.200 | 255,799 | +0.01(+0.84%) |
Apr 28, 2017 | 1.220 | 1.240 | 1.190 | 1.190 | 568,744 | -0.05(-4.03%) |
Apr 27, 2017 | 1.260 | 1.270 | 1.230 | 1.240 | 222,786 | -0.03(-2.36%) |
Apr 26, 2017 | 1.270 | 1.290 | 1.250 | 1.270 | 213,799 | -0.02(-1.55%) |
Apr 25, 2017 | 1.280 | 1.300 | 1.250 | 1.290 | 340,490 | +0.01(+0.78%) |
Apr 24, 2017 | 1.250 | 1.280 | 1.230 | 1.280 | 290,141 | +0.05(+4.07%) |
Apr 21, 2017 | 1.190 | 1.240 | 1.170 | 1.230 | 486,891 | +0.05(+4.24%) |
Apr 20, 2017 | 1.200 | 1.250 | 1.160 | 1.180 | 801,619 | -0.01(-0.84%) |
Apr 19, 2017 | 1.260 | 1.295 | 1.180 | 1.190 | 723,204 | -0.07(-5.56%) |
Apr 18, 2017 | 1.320 | 1.320 | 1.210 | 1.260 | 597,650 | -0.05(-3.82%) |
Apr 17, 2017 | 1.300 | 1.370 | 1.290 | 1.310 | 440,223 | +0.00(+0.00%) |
Apr 13, 2017 | 1.340 | 1.360 | 1.300 | 1.310 | 252,864 | -0.03(-2.24%) |
Apr 12, 2017 | 1.390 | 1.390 | 1.320 | 1.340 | 357,501 | +0.00(+0.00%) |
Apr 11, 2017 | 1.340 | 1.410 | 1.300 | 1.340 | 468,777 | -0.01(-0.74%) |
Apr 10, 2017 | 1.350 | 1.380 | 1.330 | 1.350 | 301,453 | -0.01(-0.74%) |
Apr 07, 2017 | 1.350 | 1.370 | 1.300 | 1.360 | 249,002 | +0.01(+0.74%) |
Apr 06, 2017 | 1.300 | 1.370 | 1.270 | 1.350 | 343,984 | +0.06(+4.65%) |
Apr 05, 2017 | 1.400 | 1.400 | 1.280 | 1.290 | 275,422 | -0.11(-7.86%) |
Apr 04, 2017 | 1.380 | 1.400 | 1.350 | 1.400 | 235,275 | +0.03(+2.19%) |
Apr 03, 2017 | 1.390 | 1.400 | 1.360 | 1.370 | 241,924 | +0.00(+0.00%) |
Mar 31, 2017 | 1.360 | 1.390 | 1.320 | 1.370 | 504,042 | +0.02(+1.48%) |
Mar 30, 2017 | 1.290 | 1.370 | 1.290 | 1.350 | 408,088 | +0.05(+3.85%) |
Mar 29, 2017 | 1.250 | 1.300 | 1.250 | 1.300 | 384,184 | +0.05(+4.00%) |
Mar 28, 2017 | 1.250 | 1.260 | 1.210 | 1.250 | 357,741 | +0.01(+0.81%) |
Mar 27, 2017 | 1.250 | 1.280 | 1.240 | 1.240 | 482,576 | +0.00(+0.00%) |
Mar 24, 2017 | 1.230 | 1.270 | 1.220 | 1.240 | 391,881 | +0.00(+0.00%) |
Mar 23, 2017 | 1.240 | 1.270 | 1.220 | 1.240 | 510,798 | +0.00(+0.00%) |
Mar 22, 2017 | 1.250 | 1.265 | 1.200 | 1.240 | 1,151,133 | -0.01(-0.80%) |
Mar 21, 2017 | 1.360 | 1.360 | 1.251 | 1.250 | 679,873 | -0.09(-6.72%) |
Mar 20, 2017 | 1.390 | 1.390 | 1.320 | 1.340 | 543,894 | -0.06(-4.29%) |
Mar 17, 2017 | 1.380 | 1.400 | 1.350 | 1.400 | 527,420 | +0.03(+2.19%) |
Mar 16, 2017 | 1.380 | 1.400 | 1.340 | 1.370 | 425,645 | +0.00(+0.00%) |
Mar 15, 2017 | 1.270 | 1.370 | 1.250 | 1.370 | 629,759 | +0.09(+7.03%) |
Mar 14, 2017 | 1.220 | 1.337 | 1.200 | 1.280 | 627,260 | +0.05(+4.07%) |
Mar 13, 2017 | 1.340 | 1.350 | 1.215 | 1.230 | 638,977 | -0.10(-7.52%) |
Mar 10, 2017 | 1.140 | 1.345 | 1.140 | 1.330 | 1,642,439 | +0.19(+16.67%) |
Mar 09, 2017 | 1.230 | 1.260 | 1.135 | 1.140 | 1,341,824 | -0.08(-6.56%) |
Mar 08, 2017 | 1.260 | 1.330 | 1.210 | 1.220 | 851,346 | -0.06(-4.69%) |
Mar 07, 2017 | 1.330 | 1.350 | 1.270 | 1.280 | 926,047 | -0.07(-5.54%) |
Mar 06, 2017 | 1.450 | 1.480 | 1.330 | 1.355 | 1,349,925 | -0.11(-7.82%) |
Mar 03, 2017 | 1.550 | 1.560 | 1.450 | 1.470 | 846,304 | -0.06(-3.92%) |
Mar 02, 2017 | 1.590 | 1.590 | 1.490 | 1.530 | 979,993 | -0.08(-4.97%) |